3,350€
2,76%
Echtzeit-Aktienkurs Smart Sand Inc.
Bid:
Ask:
Aktienkurse zur Smart Sand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,24 | 3,36 | 3,20 | 3,32 | 1,84% | - |
| 08.01.2026 | 3,24 | 3,30 | 3,22 | 3,26 | -0,61% | - |
| 07.01.2026 | 3,20 | 3,30 | 3,16 | 3,28 | 1,23% | - |
| 06.01.2026 | 3,46 | 3,48 | 3,16 | 3,24 | -7,43% | - |
| 05.01.2026 | 3,40 | 3,56 | 3,36 | 3,50 | 1,74% | - |
| 02.01.2026 | 3,34 | 3,46 | 3,32 | 3,44 | 4,24% | - |
| 30.12.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 1,23% | - |
| 29.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |
| 23.12.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 13,99% | - |
| 22.12.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -6,54% | - |
| 19.12.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -5,56% | 2.400,00 |
| 18.12.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 5,19% | - |
| 17.12.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -9,41% | - |
| 16.12.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -1,16% | - |
| 15.12.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 3,61% | - |
| 12.12.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 7,10% | - |
| 11.12.2025 | 3,32 | 3,32 | 3,10 | 3,10 | 1,97% | 2.565,00 |
| 10.12.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -20,83% | - |
| 09.12.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 15,66% | - |
| 08.12.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 05.12.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 10,74% | - |
| 04.12.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 13,74% | - |
| 03.12.2025 | 2,90 | 2,90 | 2,62 | 2,62 | -1,50% | - |
| 02.12.2025 | 2,78 | 2,78 | 2,66 | 2,66 | 7,26% | - |
| 01.12.2025 | 2,52 | 2,52 | 2,48 | 2,48 | -0,80% | - |
| 28.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 27.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 26.11.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | 3.165,00 |
| 25.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 10,71% | - |
| 24.11.2025 | 2,38 | 2,38 | 2,24 | 2,24 | -9,68% | - |
| 21.11.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 5,08% | 100,00 |
| 20.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 19.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 18.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 10,28% | - |
| 17.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 9,74% | - |
| 14.11.2025 | 2,10 | 2,10 | 1,95 | 1,95 | -1,02% | - |
| 13.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 12.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 11,80% | - |
| 11.11.2025 | 1,90 | 1,90 | 1,78 | 1,78 | 4,09% | - |
| 10.11.2025 | 1,78 | 1,78 | 1,71 | 1,71 | -6,04% | - |
| 08.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 9,64% | - |
| 06.11.2025 | 1,83 | 1,83 | 1,66 | 1,66 | 0,00% | - |
| 05.11.2025 | 1,84 | 1,84 | 1,66 | 1,66 | -9,78% | - |
| 04.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 10,84% | - |
| 03.11.2025 | 1,84 | 1,84 | 1,66 | 1,66 | 0,00% | - |
| 31.10.2025 | 1,82 | 1,82 | 1,66 | 1,66 | -9,29% | - |
| 30.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | - |
| 29.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 28.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 9,25% | - |
| 27.10.2025 | 1,90 | 1,90 | 1,73 | 1,73 | -8,95% | - |
| 24.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 6,74% | - |
| 23.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 22.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 21.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 20.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 10,13% | - |
| 17.10.2025 | 1,81 | 1,81 | 1,58 | 1,58 | -12,71% | - |
| 16.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 15.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 10,18% | - |
| 14.10.2025 | 1,80 | 1,80 | 1,67 | 1,67 | 1,83% | - |
| 13.10.2025 | 1,72 | 1,72 | 1,64 | 1,64 | -9,89% | - |
| 10.10.2025 | 1,83 | 1,86 | 1,69 | 1,82 | -1,62% | - |
| 07.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 12,12% | - |
| 06.10.2025 | 1,79 | 1,79 | 1,65 | 1,65 | 3,12% | - |
| 03.10.2025 | 1,77 | 1,77 | 1,60 | 1,60 | -10,11% | - |
| 02.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 01.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 30.09.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 9,82% | - |
| 29.09.2025 | 1,80 | 1,80 | 1,63 | 1,63 | 0,00% | - |
| 26.09.2025 | 1,81 | 1,81 | 1,63 | 1,63 | 0,00% | - |
| 25.09.2025 | 1,79 | 1,79 | 1,63 | 1,63 | 0,00% | - |
| 24.09.2025 | 1,76 | 1,76 | 1,63 | 1,63 | -9,94% | - |
| 23.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 11,04% | - |
| 22.09.2025 | 1,79 | 1,79 | 1,63 | 1,63 | -8,43% | - |
| 19.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 14,84% | - |
| 18.09.2025 | 1,67 | 1,67 | 1,55 | 1,55 | -5,49% | - |
| 17.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 11,56% | - |
| 16.09.2025 | 1,57 | 1,57 | 1,47 | 1,47 | 2,08% | - |
| 15.09.2025 | 1,59 | 1,59 | 1,44 | 1,44 | -9,43% | - |
| 12.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 10,42% | - |
| 11.09.2025 | 1,59 | 1,59 | 1,44 | 1,44 | -10,00% | - |
| 10.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 9,59% | - |
| 09.09.2025 | 1,61 | 1,61 | 1,46 | 1,46 | -1,35% | - |
| 08.09.2025 | 1,60 | 1,60 | 1,48 | 1,48 | -10,30% | - |
| 05.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 13,79% | - |
| 04.09.2025 | 1,59 | 1,59 | 1,45 | 1,45 | -11,59% | - |
| 03.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 9,33% | - |
| 02.09.2025 | 1,63 | 1,64 | 1,49 | 1,50 | -8,54% | - |
| 01.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -0,61% | - |
| 29.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 28.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 9,15% | - |
| 27.08.2025 | 1,67 | 1,68 | 1,53 | 1,53 | 0,00% | - |
| 25.08.2025 | 1,68 | 1,68 | 1,53 | 1,53 | 0,00% | - |
| 22.08.2025 | 1,69 | 1,69 | 1,53 | 1,53 | -8,38% | - |
| 21.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 10,60% | - |
| 20.08.2025 | 1,65 | 1,65 | 1,51 | 1,51 | 1,34% | - |
| 19.08.2025 | 1,64 | 1,64 | 1,49 | 1,49 | 0,68% | - |
| 18.08.2025 | 1,60 | 1,60 | 1,48 | 1,48 | -6,33% | - |
| 16.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 14.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,88% | - |
| 13.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 4,46% | 700,00 |